X-FAB Silicon Foundries SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-14 | 4.698 | 4.726 | 4.590 | 4.726 | 4.726 | 4,837 |
| 2025-11-13 | 4.828 | 4.868 | 4.750 | 4.793 | 4.793 | 15,196 |
| 2025-11-12 | 4.738 | 4.840 | 4.738 | 4.814 | 4.814 | 14,175 |
| 2025-11-11 | 4.764 | 4.816 | 4.702 | 4.762 | 4.762 | 7,478 |
| 2025-11-10 | 4.858 | 4.860 | 4.786 | 4.854 | 4.854 | 588 |
| 2025-11-07 | 4.646 | 4.798 | 4.616 | 4.766 | 4.766 | 2,584 |
| 2025-11-06 | 4.780 | 4.840 | 4.554 | 4.656 | 4.656 | 78,927 |
| 2025-11-05 | 4.796 | 4.810 | 4.724 | 4.734 | 4.734 | 51,697 |
| 2025-11-04 | 5.125 | 5.125 | 4.920 | 5.012 | 5.012 | 133,900 |
| 2025-11-03 | 5.490 | 5.540 | 5.240 | 5.326 | 5.326 | 168,183 |
| 2025-10-31 | 6.275 | 6.300 | 5.330 | 5.495 | 5.495 | 221,436 |
| 2025-10-30 | 6.605 | 6.640 | 6.460 | 6.514 | 6.514 | 36,432 |
| 2025-10-29 | 6.370 | 6.595 | 6.370 | 6.569 | 6.569 | 12,639 |
| 2025-10-28 | 6.600 | 6.600 | 6.355 | 6.385 | 6.385 | 1,276 |
| 2025-10-27 | 6.620 | 6.665 | 6.500 | 6.500 | 6.500 | 1,501 |
| 2025-10-24 | 6.535 | 6.605 | 6.500 | 6.547 | 6.547 | 6,445 |
| 2025-10-23 | 6.520 | 6.555 | 6.365 | 6.422 | 6.422 | 17,481 |
| 2025-10-22 | 6.555 | 6.645 | 6.510 | 6.575 | 6.575 | 9,076 |
| 2025-10-21 | 6.700 | 6.789 | 6.700 | 6.728 | 6.728 | 868 |
| 2025-10-20 | 6.650 | 6.730 | 6.595 | 6.635 | 6.635 | 885 |
| 2025-10-17 | 6.525 | 6.605 | 6.415 | 6.474 | 6.474 | 2,223 |
| 2025-10-16 | 6.810 | 6.810 | 6.700 | 6.728 | 6.728 | 6,140 |
| 2025-10-15 | 6.745 | 6.835 | 6.640 | 6.791 | 6.791 | 3,351 |
| 2025-10-14 | 6.620 | 6.670 | 6.475 | 6.615 | 6.615 | 7,091 |
| 2025-10-13 | 6.565 | 6.875 | 6.550 | 6.814 | 6.814 | 17,167 |
| 2025-10-10 | 6.780 | 6.795 | 6.575 | 6.735 | 6.735 | 3,604 |
| 2025-10-09 | 6.800 | 6.950 | 6.760 | 6.874 | 6.874 | 2,450 |
| 2025-10-08 | 7.000 | 7.000 | 6.705 | 6.807 | 6.807 | 10,297 |
| 2025-10-07 | 7.150 | 7.150 | 7.065 | 7.083 | 7.083 | 2,173 |
| 2025-10-06 | 7.100 | 7.158 | 6.800 | 7.155 | 7.155 | 19,265 |
| 2025-10-03 | 7.225 | 7.280 | 7.070 | 7.125 | 7.125 | 10,989 |
| 2025-10-02 | 6.930 | 7.285 | 6.930 | 7.228 | 7.228 | 8,276 |
| 2025-10-01 | 6.980 | 6.980 | 6.820 | 6.895 | 6.895 | 8,071 |
| 2025-09-30 | 6.880 | 6.950 | 6.775 | 6.835 | 6.835 | 11,215 |
| 2025-09-29 | 6.910 | 6.975 | 6.850 | 6.934 | 6.934 | 5,826 |
| 2025-09-26 | 7.000 | 7.050 | 6.800 | 6.845 | 6.845 | 3,860 |
| 2025-09-25 | 7.080 | 7.145 | 7.010 | 7.025 | 7.025 | 3,902 |
| 2025-09-24 | 7.175 | 7.380 | 7.035 | 7.095 | 7.095 | 17,541 |
| 2025-09-23 | 6.830 | 7.170 | 6.800 | 7.118 | 7.118 | 18,410 |
| 2025-09-22 | 6.640 | 6.920 | 6.600 | 6.860 | 6.860 | 4,990 |
| 2025-09-19 | 6.600 | 6.670 | 6.550 | 6.550 | 6.550 | 3,302 |
| 2025-09-18 | 6.140 | 6.590 | 6.140 | 6.395 | 6.395 | 9,363 |
| 2025-09-17 | 6.060 | 6.140 | 6.060 | 6.076 | 6.076 | 619 |
| 2025-09-16 | 6.240 | 6.240 | 6.100 | 6.111 | 6.111 | 2,455 |
| 2025-09-15 | 6.205 | 6.267 | 6.175 | 6.188 | 6.188 | 6,159 |
| 2025-09-12 | 6.200 | 6.215 | 6.070 | 6.180 | 6.180 | 19,000 |
| 2025-09-11 | 6.270 | 6.320 | 6.045 | 6.101 | 6.101 | 7,356 |
| 2025-09-10 | 6.600 | 6.630 | 6.285 | 6.495 | 6.495 | 3,813 |
| 2025-09-09 | 6.745 | 6.845 | 6.590 | 6.625 | 6.625 | 11,812 |
| 2025-09-08 | 6.600 | 6.755 | 6.570 | 6.735 | 6.735 | 1,371 |
| 2025-09-05 | 6.530 | 6.630 | 6.510 | 6.617 | 6.617 | 2,268 |
| 2025-09-04 | 6.495 | 6.500 | 6.355 | 6.356 | 6.356 | 27,509 |
| 2025-09-03 | 6.545 | 6.630 | 6.510 | 6.551 | 6.551 | 40,657 |
| 2025-09-02 | 6.800 | 6.800 | 6.460 | 6.495 | 6.495 | 5,669 |
| 2025-09-01 | 6.910 | 6.930 | 6.710 | 6.790 | 6.790 | 10,458 |
| 2025-08-29 | 7.110 | 7.165 | 6.880 | 7.003 | 7.003 | 15,861 |
| 2025-08-28 | 7.015 | 7.190 | 7.015 | 7.115 | 7.115 | 2,027 |
| 2025-08-27 | 7.135 | 7.200 | 7.055 | 7.070 | 7.070 | 5,601 |
| 2025-08-26 | 7.075 | 7.185 | 7.065 | 7.115 | 7.115 | 2,180 |
| 2025-08-25 | 7.250 | 7.250 | 7.075 | 7.115 | 7.115 | 785 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.